Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

First Class Metals PLC (FCM.L)

Compare
0.9200
-0.0300
(-3.16%)
As of 10:04:26 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.92000.92000.92000.92000.920090,334
Apr 15, 20251.00001.00001.00001.00001.0000-
Apr 14, 20251.00001.09601.09601.00001.000040,000
Apr 11, 20251.00001.10001.09801.00001.000077,137
Apr 10, 20250.87501.00000.95001.00001.0000392,560
Apr 9, 20250.87500.89000.89000.87500.8750321,989
Apr 8, 20250.87500.89000.80300.87500.8750121,273
Apr 7, 20250.94800.94800.94800.94800.9480-
Apr 4, 20250.95000.94800.80000.94800.94801,026,694
Apr 3, 20250.95000.99000.90200.95000.950050,019
Apr 2, 20251.00001.00000.90000.95000.95002,545,768
Apr 1, 20251.00001.07001.05001.05001.050075,000
Mar 31, 20251.15001.24400.90001.00001.00002,690,086
Mar 28, 20251.37501.43301.31501.37501.3750212,047
Mar 27, 20251.37501.39001.31501.37501.3750197,383
Mar 26, 20251.37501.39001.39001.37501.375035,506
Mar 25, 20251.35001.36001.34501.37501.3750330,353
Mar 24, 20251.35001.35001.35001.35001.3500-
Mar 21, 20251.42501.40001.28101.35001.35001,381,261
Mar 20, 20251.42501.40101.40101.42501.42503,181
Mar 19, 20251.42501.40501.31001.42501.4250299,320
Mar 18, 20251.42501.40501.40501.42501.42507,436
Mar 17, 20251.42501.40501.40501.42501.42502,478
Mar 14, 20251.42501.42001.40001.42501.4250125,714
Mar 13, 20251.45001.40201.40001.42501.425071,372
Mar 12, 20251.45001.45001.45001.45001.4500-
Mar 11, 20251.52501.55501.40001.45001.4500538,169
Mar 10, 20251.55001.55501.45301.52501.5250110,142
Mar 7, 20251.62501.67501.55001.55001.5500389,245
Mar 6, 20251.55001.68801.57501.62501.6250511,417
Mar 5, 20251.85001.85001.42201.55001.55001,890,110
Mar 4, 20252.10002.10001.75001.85001.85001,287,146
Mar 3, 20252.40002.30002.03302.30002.3000588,521
Feb 28, 20252.10002.47802.17502.40002.40001,230,407
Feb 27, 20252.15002.22002.02202.10002.1000116,680
Feb 26, 20252.30002.22002.10002.15002.1500275,435
Feb 25, 20252.30002.38902.20002.30002.300046,614
Feb 24, 20252.30002.38902.20002.30002.300027,832
Feb 21, 20252.35002.20002.20002.30002.300025,230
Feb 20, 20252.50002.44002.21002.35002.350065,828
Feb 19, 20252.20002.50002.27002.50002.50001,278,645
Feb 18, 20252.20002.04002.04002.20002.200012,328
Feb 17, 20251.90002.39001.96502.20002.2000925,023
Feb 14, 20251.70001.98001.81501.90001.9000472,206
Feb 13, 20251.65001.78001.77001.70001.7000156,184
Feb 12, 20251.65001.65001.65001.65001.6500-
Feb 11, 20251.65001.74001.74001.65001.6500163,155
Feb 10, 20251.74001.80001.61001.65001.6500191,976
Feb 7, 20251.75001.75001.75001.75001.7500-
Feb 6, 20251.60001.75001.65001.75001.7500271,403
Feb 5, 20251.60001.60001.60001.60001.6000-
Feb 4, 20251.60001.68001.65701.60001.6000106,424
Feb 3, 20251.60001.66001.62001.60001.6000424,356
Jan 31, 20251.65001.63001.52201.60001.6000697,208
Jan 30, 20251.80001.67001.60001.65001.65001,310,819
Jan 29, 20251.80001.88901.88901.80001.80005,531
Jan 28, 20251.80001.88901.62001.80001.800017,059
Jan 27, 20251.80001.62001.62001.80001.800027,828
Jan 24, 20251.80001.70001.70001.80001.8000400,000
Jan 23, 20251.80001.73901.73901.80001.8000119,808
Jan 22, 20251.80001.77801.60001.80001.8000486,889
Jan 21, 20251.80001.77801.60001.80001.8000270,284
Jan 20, 20251.80001.61001.60001.80001.8000107,500
Jan 17, 20251.70001.75001.60301.70001.7000345,012
Jan 16, 20251.70001.67001.62501.70001.7000122,973
Jan 15, 20251.60001.68501.68001.70001.7000180,982
Jan 14, 20251.70001.68001.51501.60001.6000995,265
Jan 13, 20251.75001.70001.62001.70001.7000137,716
Jan 10, 20251.80001.70001.70001.75001.750085,795
Jan 9, 20251.85001.72601.71801.80001.8000387,163
Jan 8, 20251.80001.90001.86001.85001.8500238,751
Jan 7, 20251.80001.86501.71501.80001.80006,822
Jan 6, 20251.80001.87001.87001.80001.800050,000
Jan 3, 20251.70001.88501.71001.80001.8000367,631
Jan 2, 20251.70001.79801.65001.70001.7000480,621
Dec 31, 20241.70001.70001.70001.70001.7000-
Dec 30, 20241.80001.89801.64801.70001.7000655,654
Dec 27, 20241.75001.84001.73501.80001.80001,135,875
Dec 24, 20241.80001.90001.90001.80001.8000130,433
Dec 23, 20241.90001.99001.73501.80001.8000764,212
Dec 20, 20242.10002.26001.87201.90001.90002,169,884
Dec 19, 20242.10002.26001.97602.10002.1000368,546
Dec 18, 20242.15002.25001.81502.24002.24002,211,781
Dec 17, 20242.15002.26002.26002.15002.15005,000
Dec 16, 20242.25002.26002.10002.15002.1500623,043
Dec 13, 20242.25002.39702.37002.25002.250017,500
Dec 12, 20242.25002.37002.37002.25002.250023,122
Dec 11, 20242.20002.37002.05502.25002.2500769,808
Dec 10, 20242.25002.34002.00002.20002.2000428,175
Dec 9, 20242.35002.37002.21002.30002.3000518,956
Dec 6, 20242.40002.40002.40002.40002.4000-
Dec 5, 20242.40002.49002.25002.40002.4000352,790
Dec 4, 20242.35002.64002.32202.40002.4000319,610
Dec 3, 20242.35002.35002.35002.35002.3500-
Dec 2, 20242.35002.35002.35002.35002.3500-
Nov 29, 20242.35002.50002.27002.35002.3500282,696
Nov 28, 20242.35002.42502.25002.35002.3500148,802
Nov 27, 20242.30002.39702.36702.35002.3500300,000
Nov 26, 20242.35002.29002.22002.30002.3000200,000
Nov 25, 20242.35002.25002.21002.35002.3500121,333
Nov 22, 20242.35002.44002.27002.35002.3500138,000
Nov 21, 20242.35002.45002.45002.35002.350052,259
Nov 20, 20242.55002.46002.26702.35002.35001,210,589
Nov 19, 20242.55002.48002.46002.55002.5500204,172
Nov 18, 20242.55002.48002.45002.55002.550072,106
Nov 15, 20242.55002.65002.45002.55002.5500680,806
Nov 14, 20242.60002.74002.50302.55002.5500668,167
Nov 13, 20242.70002.70002.43002.60002.6000644,285
Nov 12, 20242.30002.75002.23002.70002.7000724,543
Nov 11, 20242.00002.30002.03002.30002.3000801,545
Nov 8, 20242.00002.05801.91502.00002.00004,915,140
Nov 7, 20241.95002.06601.91002.00002.0000191,703
Nov 6, 20241.95001.98501.90001.95001.9500371,920
Nov 5, 20241.95001.98501.90001.95001.950088,160
Nov 4, 20241.95001.98501.90001.95001.950020,827
Nov 1, 20241.90002.27001.90001.95001.95001,492,884
Oct 31, 20241.80002.00001.88001.90001.9000303,800
Oct 30, 20241.70001.90001.50001.80001.80001,059,191
Oct 29, 20241.85001.85501.80001.70001.7000493,484
Oct 28, 20241.85001.85001.80001.85001.8500175,000
Oct 25, 20241.85001.80001.80001.85001.85004,182
Oct 24, 20241.95001.98001.80201.95001.9500343,249
Oct 23, 20242.10002.28001.90001.95001.9500161,239
Oct 22, 20242.10002.30002.30002.10002.10006,143
Oct 21, 20242.10002.10002.10002.10002.1000-
Oct 18, 20242.05002.30001.91502.10002.1000786,280
Oct 17, 20242.05002.20002.20002.05002.05002,500
Oct 16, 20242.14802.14902.14902.05002.0500415,892
Oct 15, 20242.00002.14801.85002.00002.0000565,745
Oct 14, 20242.10002.16501.95002.00002.0000353,516
Oct 11, 20242.10002.15502.02002.10002.1000245,017
Oct 10, 20242.15002.08002.00002.10002.1000441,844
Oct 9, 20242.20002.40002.02002.15002.1500212,061
Oct 8, 20241.95002.40002.02602.20002.2000849,989
Oct 7, 20241.95002.07001.91001.90001.9000336,657
Oct 4, 20241.70002.08001.75001.95001.9500973,431
Oct 3, 20241.65001.78001.50001.70001.7000441,464
Oct 2, 20241.50001.74001.50001.65001.6500979,933
Oct 1, 20241.70001.65001.50001.50001.5000591,077
Sep 30, 20241.90001.80001.60001.70001.7000381,095
Sep 27, 20241.90001.93501.76101.90001.9000377,361
Sep 26, 20241.72501.94001.72501.90001.9000776,879
Sep 25, 20241.72501.75001.66001.72501.7250659,135
Sep 24, 20242.05001.98801.70001.72501.7250914,514
Sep 23, 20242.90002.94001.30001.85001.850010,421,775
Sep 20, 20242.90002.93502.80002.85002.8500270,408
Sep 19, 20242.90002.90002.90002.90002.9000-
Sep 18, 20242.90002.94002.78302.90002.9000116,418
Sep 17, 20243.05002.92102.85002.90002.9000295,000
Sep 16, 20243.05003.10002.94403.05003.050075,484
Sep 13, 20243.00003.10003.10003.05003.0500995
Sep 12, 20243.10003.10002.91003.00003.0000629,557
Sep 11, 20243.15003.20003.00003.10003.1000505,000
Sep 10, 20243.20003.26503.00003.15003.1500559,922
Sep 9, 20243.10003.29003.10003.20003.2000584,423
Sep 6, 20243.10003.17703.10003.10003.100049,247
Sep 5, 20243.05003.29003.00003.10003.1000909,104
Sep 4, 20243.15003.13003.00003.00003.0000658,937
Sep 3, 20243.05003.20003.01103.15003.1500611,788
Sep 2, 20243.00003.20002.92003.05003.0500271,503
Aug 30, 20242.90003.30002.91503.00003.00004,684,309
Aug 29, 20242.90002.94002.80002.90002.9000207,263
Aug 28, 20242.85003.00002.81602.90002.90001,728,982
Aug 27, 20242.70002.88002.61002.85002.85004,454,926
Aug 23, 20242.70002.66002.60002.70002.7000105,677
Aug 22, 20242.70002.74002.60202.65002.65001,335,394
Aug 21, 20242.75002.78502.70002.70002.7000280,189
Aug 20, 20242.75002.76002.71002.75002.7500138,401
Aug 19, 20242.75002.80002.70002.75002.7500516,733
Aug 16, 20242.75002.70502.70502.75002.7500155,765
Aug 15, 20242.75002.76702.70002.75002.750090,064
Aug 14, 20242.80002.90002.69902.75002.7500488,328
Aug 13, 20242.80002.83002.71002.80002.800078,616
Aug 12, 20242.80002.83402.83402.80002.80003,686
Aug 9, 20242.80002.87502.72002.80002.8000384,428
Aug 8, 20242.80002.89002.70002.80002.8000478,535
Aug 7, 20242.80002.90002.70002.80002.8000935,221
Aug 6, 20242.85003.00002.70002.80002.80001,230,647
Aug 5, 20242.85002.94002.70002.85002.8500196,000
Aug 2, 20242.90002.97902.72602.90002.90002,677,991
Aug 1, 20243.50003.80003.20003.40003.40001,626,934
Jul 31, 20243.50003.54803.40003.50003.500037,912
Jul 30, 20243.60003.60003.26003.50003.50001,093,607
Jul 29, 20244.00004.00003.50003.60003.60001,508,888
Jul 26, 20244.25004.50003.99604.00004.0000348,525
Jul 25, 20244.45004.50003.67504.25004.2500768,340
Jul 24, 20245.25005.55804.11504.45004.45002,184,867
Jul 23, 20244.45005.75004.50004.80004.80003,852,191
Jul 22, 20243.90004.52003.59904.45004.45001,527,763
Jul 19, 20242.75004.15003.00003.90003.90001,979,793
Jul 18, 20242.60003.02102.50402.90002.9000780,799
Jul 17, 20242.65002.70002.60002.60002.6000103,139
Jul 16, 20242.50002.70002.56602.65002.6500437,363
Jul 15, 20242.50002.60002.56602.50002.5000371,572
Jul 12, 20242.50002.58902.58002.50002.500041,608
Jul 11, 20242.50002.40002.40002.50002.5000150
Jul 10, 20242.50002.59002.58902.50002.5000124,856
Jul 9, 20242.60002.51002.40002.50002.500040,742
Jul 8, 20242.60002.70002.50002.60002.6000132,358
Jul 5, 20242.60002.82002.67002.60002.6000225,622
Jul 4, 20242.65002.65002.50002.60002.6000624,659
Jul 3, 20242.60002.80002.50002.70002.7000510,882
Jul 2, 20242.55002.57502.50002.55002.550098,084
Jul 1, 20242.55002.59002.50002.55002.5500158,332
Jun 28, 20242.55002.60002.30202.55002.5500154,608
Jun 27, 20242.70002.75002.50002.50002.5000125,284
Jun 26, 20242.60002.79002.60002.70002.7000634,606
Jun 25, 20242.70002.70002.50002.70002.7000340,919
Jun 24, 20242.60002.69802.40002.70002.7000658,231
Jun 21, 20242.65002.70002.50602.60002.6000291,272
Jun 20, 20242.60002.70002.50002.65002.6500179,179
Jun 19, 20242.95002.90002.50402.60002.6000696,500
Jun 18, 20242.60003.20002.69002.95002.95001,711,610
Jun 17, 20242.55002.68002.40002.55002.5500232,122
Jun 14, 20242.60002.60002.60002.60002.6000-
Jun 13, 20242.60002.60002.60002.60002.6000-
Jun 12, 20242.60002.60002.60002.60002.6000-
Jun 11, 20242.60002.60002.60002.60002.6000-
Jun 10, 20242.60002.60002.60002.60002.6000-
Jun 7, 20240.02600.02600.02600.02600.0260-
Jun 6, 20240.02600.02600.02600.02600.0260-
Jun 5, 20240.02600.02600.02600.02600.0260-
Jun 4, 20240.02600.02600.02600.02600.0260-
Jun 3, 20240.02600.02600.02600.02600.0260-
May 31, 20240.02600.02600.02600.02600.0260-
May 30, 20240.02600.02600.02600.02600.0260-
May 29, 20240.02600.02600.02600.02600.0260-
May 28, 20240.02600.02600.02600.02600.0260-
May 24, 20240.02600.02600.02600.02600.0260-
May 23, 20240.02600.02600.02600.02600.0260-
May 22, 20240.02600.02600.02600.02600.0260-
May 21, 20240.02600.02600.02600.02600.0260-
May 20, 20240.02600.02600.02600.02600.0260-
May 17, 20240.02600.02600.02600.02600.0260-
May 16, 20240.02600.02600.02600.02600.0260-
May 15, 20240.02600.02600.02600.02600.0260-
May 14, 20240.02600.02600.02600.02600.0260-
May 13, 20240.02600.02600.02600.02600.0260-
May 10, 20240.02600.02600.02600.02600.0260-
May 9, 20240.02600.02600.02600.02600.0260-
May 8, 20240.02600.02600.02600.02600.0260-
May 7, 20240.02600.02600.02600.02600.0260-
May 3, 20240.02600.02600.02600.02600.0260-
May 2, 20240.02600.02600.02600.02600.0260-
May 1, 20242.60002.60002.60002.60002.6000-
Apr 30, 20242.60002.67002.51502.60002.600099,585
Apr 29, 20242.75002.80002.51502.60002.6000452,762
Apr 26, 20242.65002.80002.52602.75002.7500361,110
Apr 25, 20242.90002.80202.52002.65002.6500489,393
Apr 24, 20242.90002.87002.75002.90002.9000131,333
Apr 23, 20242.90002.95002.70002.90002.9000246,802
Apr 22, 20242.90002.87002.87002.90002.900060,267
Apr 19, 20242.90002.88002.80202.90002.900083,200
Apr 18, 20242.90002.91802.91802.90002.900062,838
Apr 17, 20242.90002.95002.80002.90002.9000747,591
Apr 16, 20242.95003.01502.80002.90002.9000608,497

Related Tickers

CTL.L CleanTech Lithium Plc
9.49
+2.65%
 
KOD.L Kodal Minerals PLC
0.4000
0.00%
 
PREM.L Premier African Minerals Limited
0.0301
-4.60%
 
OCO.V Oroco Resource Corp.
0.4300
0.00%